init innovation in traffic systems SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	38.400	38.800	37.300	37.300	35.917	4,559
2024-08-28	37.400	38.100	37.400	38.100	36.687	1,626
2024-08-27	37.300	37.800	37.000	37.800	36.398	2,012
2024-08-26	35.800	37.200	35.800	37.200	35.820	5,155
2024-08-23	37.300	37.300	35.500	35.600	34.280	1,458
2024-08-22	37.100	37.400	36.900	37.300	35.917	5,341
2024-08-21	36.400	37.100	36.000	37.100	35.724	1,593
2024-08-20	36.600	36.600	35.900	36.500	35.146	645
2024-08-19	37.500	37.900	37.200	37.300	35.917	1,284
2024-08-16	38.200	38.200	37.600	37.800	36.398	1,667
2024-08-15	39.100	39.100	38.500	38.500	37.072	349
2024-08-14	38.600	39.100	38.500	39.100	37.650	1,542
2024-08-13	37.800	38.500	37.800	38.400	36.976	3,786
2024-08-12	38.900	38.900	37.800	38.000	36.591	1,174
2024-08-09	38.200	39.400	38.200	39.400	37.939	158
2024-08-08	39.500	40.000	38.300	38.300	36.880	3,387
2024-08-07	39.100	39.800	39.100	39.400	37.939	155
2024-08-06	37.600	39.400	37.500	39.400	37.939	8,798
2024-08-05	35.600	37.500	34.500	37.500	36.109	14,083
2024-08-02	39.900	39.900	38.300	38.300	36.880	3,730
2024-08-01	40.700	40.700	40.000	40.000	38.517	1,272
2024-07-31	40.100	40.500	40.100	40.500	38.998	254
2024-07-30	40.700	40.700	40.000	40.200	38.709	444
2024-07-29	40.700	40.700	40.100	40.100	38.613	458
2024-07-26	41.000	41.900	40.300	40.300	38.805	6,807
2024-07-25	40.800	41.300	40.600	41.300	39.768	5,212
2024-07-24	40.300	40.800	40.300	40.800	39.287	1,065
2024-07-23	40.500	40.800	40.200	40.800	39.287	2,686
2024-07-22	40.500	40.500	40.200	40.400	38.902	831
2024-07-19	40.100	40.500	39.600	40.500	38.998	2,124
2024-07-18	40.000	41.200	39.900	40.200	38.709	2,446
2024-07-17	41.700	41.700	40.300	40.300	38.805	683
2024-07-16	41.600	42.200	41.100	41.800	40.250	4,369
2024-07-15	41.900	42.200	41.400	42.200	40.635	2,120
2024-07-12	40.800	42.000	40.800	42.000	40.442	1,919
2024-07-11	40.400	41.100	39.900	41.100	39.576	2,631
2024-07-10	40.800	40.800	40.000	40.700	39.191	1,977
2024-07-09	42.000	42.400	40.600	41.000	39.480	11,496
2024-07-08	39.600	40.200	39.600	39.900	38.420	3,403
2024-07-05	39.000	39.700	39.000	39.300	37.843	1,234
2024-07-04	39.800	40.000	39.000	39.100	37.650	1,271
2024-07-03	39.500	39.800	39.500	39.800	38.324	2,748
2024-07-02	39.300	40.300	39.300	40.200	38.709	1,287
2024-07-01	39.800	40.100	39.000	39.700	38.228	2,399
2024-06-28	40.100	40.900	39.000	39.000	37.554	3,678
2024-06-27	39.700	40.600	39.600	40.500	38.998	2,677
2024-06-26	41.200	41.200	39.500	39.500	38.035	4,095
2024-06-25	40.800	41.300	40.300	41.200	39.672	7,567
2024-06-24	39.600	41.300	39.300	41.300	39.768	7,248
2024-06-21	39.700	39.700	39.000	39.100	37.650	873
2024-06-20	38.200	39.900	38.200	39.800	38.324	3,147
2024-06-19	38.700	38.700	38.100	38.200	36.783	1,594
2024-06-18	39.300	39.800	38.500	38.500	37.072	765
2024-06-17	39.400	39.700	39.300	39.700	38.228	1,251
2024-06-14	39.700	39.700	38.100	39.100	37.650	1,819
2024-06-13	40.600	41.000	39.000	39.000	37.554	4,503
2024-06-12	37.900	40.600	37.800	40.600	39.094	7,922
2024-06-11	38.200	38.300	37.700	37.900	36.494	3,211
2024-06-10	38.300	38.300	37.600	38.200	36.783	1,503
2024-06-07	40.200	40.200	38.300	38.300	36.880	3,765

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.9000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.7000 EUR
2022-05-19	0.5500 EUR
2021-05-20	0.5500 EUR
2020-06-29	0.4000 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.